コンソル・エナジー (CNX)

CNX
🏛️ アメリカ →
33.57
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 31.73 31.90 31.32 31.82 8.0K
09:32 31.75 31.89 31.75 31.89 5.1K
09:33 31.89 31.94 31.78 31.78 2.2K
09:34 31.62 31.62 31.61 31.62 2.5K
09:35 31.49 31.49 31.49 31.49 1.3K
09:36 31.46 31.56 31.46 31.56 5.5K
09:37 31.56 31.56 31.53 31.53 0.6K
09:38 31.56 31.70 31.55 31.55 3.4K
09:39 31.55 31.57 31.53 31.57 1.0K
09:40 31.57 31.57 31.57 31.57 0.4K
09:41 31.57 31.57 31.48 31.56 2.4K
09:42 31.64 31.64 31.64 31.64 0.2K
09:43 31.64 31.64 31.64 31.64 2.7K
09:44 31.68 31.74 31.64 31.64 1.4K
09:45 31.64 31.64 31.58 31.58 2.7K
09:46 31.58 31.61 31.54 31.61 2.8K
09:47 31.52 31.54 31.52 31.54 5.5K
09:48 31.50 31.54 31.50 31.54 4.4K
09:49 31.54 31.57 31.53 31.57 2.3K
09:50 31.57 31.65 31.57 31.65 3.1K
09:51 31.65 31.80 31.65 31.80 2.2K
09:52 31.80 31.87 31.80 31.87 1.9K
09:53 31.87 31.94 31.82 31.82 2.6K
09:54 31.82 31.82 31.82 31.82 0.1K
09:55 31.94 31.98 31.94 31.98 5.9K
09:56 31.86 31.90 31.86 31.90 1.7K
09:57 31.91 31.91 31.91 31.91 3.1K
09:58 31.91 31.91 31.82 31.82 0.9K
09:59 31.82 31.91 31.82 31.91 0.6K
10:00 31.91 31.91 31.71 31.82 2.4K
10:01 31.82 31.82 31.66 31.66 1.8K
10:02 31.66 31.72 31.63 31.68 3.4K
10:03 31.68 31.75 31.68 31.75 2.6K
10:04 31.73 31.77 31.73 31.77 1.8K
10:05 31.81 31.87 31.81 31.87 2.8K
10:06 31.84 31.84 31.78 31.78 1.0K
10:07 31.79 31.84 31.79 31.84 2.3K
10:08 31.84 31.84 31.81 31.82 1.3K
10:09 31.82 31.90 31.82 31.86 2.3K
10:10 31.86 31.86 31.85 31.85 0.5K
10:11 31.89 31.89 31.79 31.79 2.6K
10:12 31.79 31.80 31.77 31.80 2.0K
10:13 31.82 31.88 31.82 31.88 2.0K
10:14 31.85 31.85 31.85 31.85 0.9K
10:15 31.80 31.87 31.80 31.87 2.4K
10:16 31.87 31.91 31.87 31.91 4.3K
10:17 31.91 31.91 31.91 31.91 0.9K
10:18 31.92 31.96 31.92 31.96 6.3K
10:19 32.00 32.00 31.96 31.96 3.0K
10:20 31.95 31.95 31.94 31.94 1.1K
10:21 31.99 31.99 31.92 31.97 5.4K
10:22 32.00 32.04 31.98 31.98 2.5K
10:23 31.98 31.99 31.97 31.99 1.4K
10:24 31.98 31.98 31.96 31.96 1.6K
10:25 31.96 32.03 31.96 32.03 2.1K
10:26 32.02 32.02 31.98 32.00 2.8K
10:27 32.01 32.03 31.98 31.98 2.0K
10:28 31.98 32.02 31.98 32.02 1.0K
10:29 32.02 32.05 32.00 32.00 2.9K
10:30 32.00 32.01 31.99 31.99 2.4K
10:31 32.01 32.03 31.99 31.99 3.3K
10:32 31.99 32.02 31.99 32.02 2.2K
10:33 32.02 32.04 32.02 32.04 0.9K
10:34 32.04 32.05 32.03 32.05 3.7K
10:35 32.05 32.05 32.05 32.05 1.5K
10:36 32.05 32.05 32.02 32.02 0.7K
10:37 32.02 32.04 32.00 32.00 1.4K
10:38 31.99 31.99 31.97 31.98 5.2K
10:39 31.98 31.98 31.95 31.95 4.6K
10:40 31.97 31.97 31.93 31.93 3.1K
10:41 31.93 31.95 31.93 31.94 0.8K
10:42 31.94 31.96 31.94 31.96 2.8K
10:43 31.95 31.96 31.92 31.93 3.1K
10:44 31.91 31.91 31.91 31.91 1.2K
10:45 31.91 31.93 31.90 31.90 2.6K
10:46 31.90 31.96 31.90 31.96 3.8K
10:47 31.96 32.00 31.95 32.00 1.5K
10:48 32.02 32.02 31.96 31.96 3.3K
10:49 31.96 31.96 31.95 31.95 1.1K
10:50 31.94 31.94 31.91 31.91 2.3K
10:51 31.91 31.91 31.91 31.91 0.4K
10:52 31.93 31.93 31.93 31.93 1.5K
10:53 31.90 31.90 31.88 31.88 2.0K
10:54 31.88 31.93 31.88 31.93 1.7K
10:55 31.93 31.93 31.91 31.91 2.2K
10:56 31.90 31.90 31.90 31.90 1.9K
10:57 31.90 31.90 31.90 31.90 1.7K
10:58 31.90 31.90 31.90 31.90 0.2K
10:59 31.92 31.92 31.92 31.92 1.5K
11:00 31.92 31.95 31.92 31.95 2.7K
11:01 31.95 31.96 31.95 31.96 1.5K
11:02 31.93 31.95 31.93 31.94 4.1K
11:03 31.94 31.94 31.94 31.94 0.7K
11:04 31.94 31.94 31.94 31.94 2.5K
11:05 31.94 31.94 31.94 31.94 1.0K
11:06 31.94 31.94 31.93 31.93 0.5K
11:07 31.93 31.97 31.93 31.97 1.6K
11:08 31.95 31.95 31.93 31.93 1.3K
11:09 31.93 31.93 31.92 31.92 0.9K
11:10 31.92 31.92 31.90 31.90 1.3K
11:11 31.90 31.90 31.90 31.90 0.5K
11:12 31.90 31.90 31.85 31.85 1.7K
11:13 31.87 31.87 31.87 31.87 5.9K
11:14 31.87 31.87 31.77 31.77 2.3K
11:15 31.76 31.76 31.74 31.74 1.2K
11:16 31.74 31.79 31.74 31.79 3.4K
11:17 31.79 31.79 31.79 31.79 0.2K
11:18 31.79 31.81 31.79 31.81 2.1K
11:19 31.81 31.81 31.81 31.81 1.0K
11:20 31.81 31.83 31.81 31.83 2.1K
11:21 31.83 31.83 31.81 31.81 3.3K
11:22 31.81 31.81 31.81 31.81 1.1K
11:23 31.82 31.82 31.77 31.77 0.9K
11:24 31.77 31.77 31.74 31.74 5.2K
11:25 31.74 31.80 31.74 31.80 1.2K
11:26 31.78 31.78 31.78 31.78 1.2K
11:27 31.78 31.78 31.76 31.76 1.1K
11:28 31.76 31.76 31.74 31.74 2.6K
11:29 31.74 31.74 31.74 31.74 0.3K
11:30 31.74 31.79 31.74 31.79 6.6K
11:31 31.78 31.78 31.77 31.77 1.4K
11:32 31.77 31.79 31.77 31.79 0.6K
11:33 31.79 31.79 31.75 31.75 2.3K
11:34 31.75 31.81 31.75 31.81 1.6K
11:35 31.82 31.82 31.77 31.77 4.7K
11:36 31.74 31.74 31.74 31.74 1.7K
11:37 31.74 31.74 31.73 31.73 0.9K
11:38 31.73 31.73 31.73 31.73 0.2K
11:39 31.73 31.73 31.73 31.73 1.3K
11:40 31.76 31.76 31.74 31.74 2.4K
11:41 31.74 31.74 31.72 31.72 1.2K
11:42 31.73 31.73 31.73 31.73 1.0K
11:43 31.73 31.73 31.73 31.73 0.3K
11:44 31.73 31.73 31.67 31.67 1.0K
11:45 31.63 31.63 31.63 31.63 1.1K
11:46 31.63 31.63 31.63 31.63 0.3K
11:47 31.63 31.65 31.63 31.65 0.7K
11:48 31.66 31.67 31.66 31.67 1.1K
11:49 31.67 31.70 31.67 31.67 3.8K
11:50 31.67 31.69 31.64 31.67 2.8K
11:51 31.68 31.68 31.68 31.68 0.8K
11:52 31.68 31.68 31.68 31.68 1.2K
11:53 31.68 31.68 31.67 31.67 0.5K
11:54 31.67 31.67 31.61 31.61 1.5K
11:55 31.61 31.65 31.61 31.65 2.0K
11:56 31.65 31.65 31.65 31.65 0.9K
11:57 31.65 31.65 31.65 31.65 0.2K
11:58 31.65 31.69 31.65 31.69 3.0K
11:59 31.69 31.69 31.69 31.69 0.2K
12:00 31.69 31.69 31.69 31.69 1.5K
12:01 31.69 31.69 31.69 31.69 0.3K
12:02 31.69 31.73 31.69 31.73 2.7K
12:03 31.73 31.73 31.73 31.73 0.6K
12:04 31.73 31.73 31.71 31.71 1.5K
12:05 31.71 31.71 31.69 31.69 1.4K
12:06 31.73 31.74 31.73 31.74 2.1K
12:07 31.74 31.75 31.73 31.73 1.6K
12:08 31.73 31.73 31.73 31.73 0.0K
12:09 31.73 31.74 31.73 31.74 0.6K
12:10 31.74 31.76 31.74 31.76 1.1K
12:11 31.73 31.75 31.71 31.71 8.0K
12:12 31.71 31.71 31.69 31.69 3.0K
12:13 31.69 31.69 31.69 31.69 0.3K
12:14 31.74 31.74 31.74 31.74 5.2K
12:15 31.74 31.74 31.66 31.66 0.6K
12:16 31.66 31.66 31.63 31.63 0.7K
12:17 31.63 31.70 31.63 31.70 2.1K
12:18 31.69 31.69 31.69 31.69 2.5K
12:19 31.69 31.69 31.66 31.66 1.2K
12:20 31.66 31.70 31.66 31.70 1.1K
12:21 31.66 31.66 31.64 31.64 4.1K
12:22 31.62 31.64 31.62 31.64 1.3K
12:23 31.64 31.68 31.64 31.66 2.6K
12:24 31.66 31.66 31.66 31.66 0.5K
12:25 31.66 31.66 31.66 31.66 1.5K
12:26 31.66 31.71 31.66 31.71 1.6K
12:27 31.72 31.73 31.72 31.73 2.0K
12:28 31.73 31.74 31.73 31.73 2.1K
12:29 31.75 31.77 31.73 31.77 3.7K
12:30 31.76 31.77 31.76 31.77 1.4K
12:31 31.77 31.78 31.76 31.76 2.6K
12:32 31.72 31.72 31.72 31.72 1.2K
12:33 31.72 31.74 31.72 31.74 0.1K
12:34 31.75 31.75 31.75 31.75 2.0K
12:35 31.75 31.75 31.75 31.75 0.7K
12:36 31.75 31.76 31.75 31.76 0.8K
12:37 31.77 31.77 31.74 31.74 5.5K
12:38 31.76 31.76 31.76 31.76 1.0K
12:39 31.78 31.78 31.77 31.77 1.6K
12:40 31.77 31.81 31.77 31.81 2.7K
12:41 31.81 31.81 31.79 31.79 1.1K
12:42 31.79 31.79 31.79 31.79 2.6K
12:43 31.78 31.79 31.78 31.79 0.8K
12:44 31.83 31.83 31.82 31.82 4.4K
12:45 31.82 31.83 31.82 31.83 0.7K
12:46 31.83 31.84 31.83 31.84 0.7K
12:47 31.86 31.86 31.82 31.82 2.7K
12:48 31.82 31.84 31.82 31.84 0.7K
12:49 31.84 31.84 31.84 31.84 0.2K
12:50 31.84 31.86 31.82 31.86 6.3K
12:51 31.86 31.86 31.81 31.81 1.5K
12:52 31.81 31.81 31.81 31.81 0.3K
12:53 31.81 31.83 31.81 31.83 1.2K
12:54 31.83 31.84 31.83 31.83 0.5K
12:55 31.85 31.85 31.84 31.84 1.7K
12:56 31.84 31.84 31.82 31.82 1.1K
12:57 31.82 31.82 31.79 31.79 2.5K
12:58 31.79 31.79 31.76 31.76 1.7K
12:59 31.76 31.76 31.75 31.75 0.5K
13:00 31.72 31.72 31.72 31.72 1.4K
13:01 31.72 31.72 31.71 31.71 1.5K
13:02 31.71 31.72 31.71 31.72 0.2K
13:03 31.72 31.73 31.72 31.73 1.2K
13:04 31.73 31.76 31.73 31.75 3.7K
13:05 31.77 31.77 31.75 31.75 1.4K
13:06 31.74 31.75 31.74 31.75 1.8K
13:07 31.75 31.75 31.75 31.75 1.0K
13:08 31.77 31.77 31.75 31.75 1.9K
13:09 31.75 31.75 31.75 31.75 0.1K
13:10 31.75 31.75 31.75 31.75 0.6K
13:11 31.76 31.76 31.76 31.76 1.3K
13:12 31.76 31.76 31.71 31.71 3.2K
13:13 31.71 31.72 31.71 31.72 1.6K
13:14 31.72 31.73 31.72 31.73 0.9K
13:15 31.73 31.74 31.73 31.74 1.4K
13:16 31.73 31.73 31.72 31.72 2.2K
13:17 31.72 31.72 31.71 31.71 1.1K
13:18 31.71 31.71 31.71 31.71 0.7K
13:19 31.67 31.67 31.66 31.66 1.0K
13:20 31.65 31.65 31.63 31.63 2.7K
13:21 31.63 31.63 31.61 31.61 2.1K
13:22 31.61 31.61 31.61 31.61 1.2K
13:23 31.61 31.61 31.57 31.57 2.4K
13:24 31.57 31.58 31.57 31.58 1.0K
13:25 31.60 31.60 31.60 31.60 1.1K
13:26 31.60 31.60 31.60 31.60 0.2K
13:27 31.63 31.63 31.62 31.62 2.6K
13:28 31.61 31.61 31.61 31.61 2.9K
13:29 31.61 31.61 31.60 31.61 2.5K
13:30 31.62 31.62 31.62 31.62 1.7K
13:31 31.62 31.62 31.62 31.62 0.2K
13:32 31.63 31.63 31.62 31.62 2.8K
13:33 31.62 31.62 31.61 31.61 2.7K
13:34 31.62 31.62 31.62 31.62 0.9K
13:35 31.62 31.62 31.62 31.62 1.4K
13:36 31.62 31.65 31.62 31.64 2.8K
13:37 31.64 31.65 31.63 31.64 0.8K
13:38 31.63 31.63 31.63 31.63 1.0K
13:39 31.63 31.63 31.63 31.63 0.1K
13:40 31.64 31.64 31.64 31.64 0.6K
13:41 31.64 31.65 31.62 31.62 2.7K
13:42 31.62 31.62 31.61 31.62 2.9K
13:43 31.62 31.62 31.62 31.62 2.9K
13:44 31.62 31.63 31.62 31.63 1.1K
13:45 31.63 31.63 31.63 31.63 0.5K
13:46 31.63 31.63 31.61 31.62 5.9K
13:47 31.61 31.62 31.61 31.61 3.7K
13:48 31.61 31.62 31.61 31.62 2.7K
13:49 31.62 31.62 31.62 31.62 0.2K
13:50 31.62 31.62 31.60 31.61 2.2K
13:51 31.60 31.61 31.59 31.59 1.9K
13:52 31.59 31.61 31.59 31.61 2.1K
13:53 31.61 31.61 31.61 31.61 0.4K
13:54 31.62 31.63 31.62 31.63 1.7K
13:55 31.64 31.65 31.64 31.65 1.6K
13:56 31.65 31.65 31.65 31.65 0.9K
13:57 31.65 31.65 31.62 31.62 2.8K
13:58 31.61 31.62 31.61 31.62 2.1K
13:59 31.62 31.62 31.62 31.62 1.6K
14:00 31.62 31.62 31.62 31.62 1.9K
14:01 31.61 31.61 31.58 31.58 4.5K
14:02 31.58 31.60 31.58 31.60 4.1K
14:03 31.60 31.61 31.60 31.61 1.3K
14:04 31.61 31.61 31.61 31.61 0.7K
14:05 31.60 31.60 31.57 31.57 2.0K
14:06 31.58 31.58 31.58 31.58 0.6K
14:07 31.58 31.60 31.58 31.60 2.0K
14:08 31.60 31.60 31.60 31.60 1.4K
14:09 31.63 31.63 31.63 31.63 1.1K
14:10 31.63 31.65 31.63 31.65 3.2K
14:11 31.64 31.64 31.63 31.63 5.2K
14:12 31.64 31.65 31.64 31.65 3.1K
14:13 31.65 31.68 31.65 31.68 3.1K
14:14 31.68 31.68 31.68 31.68 0.8K
14:15 31.65 31.65 31.63 31.63 1.5K
14:16 31.63 31.63 31.61 31.62 4.1K
14:17 31.65 31.67 31.65 31.66 3.1K
14:18 31.66 31.68 31.66 31.68 0.9K
14:19 31.66 31.67 31.66 31.67 1.5K
14:20 31.67 31.67 31.67 31.67 0.2K
14:21 31.67 31.67 31.67 31.67 3.0K
14:22 31.67 31.67 31.65 31.65 0.8K
14:23 31.65 31.65 31.65 31.65 1.0K
14:24 31.66 31.66 31.65 31.65 1.9K
14:25 31.65 31.65 31.65 31.65 0.9K
14:26 31.65 31.65 31.63 31.63 7.5K
14:27 31.63 31.63 31.63 31.63 0.5K
14:28 31.63 31.63 31.63 31.63 1.1K
14:29 31.63 31.63 31.62 31.62 3.8K
14:30 31.62 31.62 31.61 31.62 3.5K
14:31 31.62 31.64 31.62 31.64 2.9K
14:32 31.64 31.66 31.64 31.66 0.6K
14:33 31.66 31.68 31.65 31.65 3.5K
14:34 31.65 31.65 31.65 31.65 0.1K
14:35 31.65 31.65 31.64 31.64 1.7K
14:36 31.64 31.67 31.64 31.67 0.5K
14:37 31.66 31.66 31.66 31.66 2.9K
14:38 31.66 31.68 31.66 31.68 0.4K
14:39 31.68 31.68 31.68 31.68 0.4K
14:40 31.68 31.69 31.68 31.68 4.5K
14:41 31.68 31.69 31.68 31.69 2.1K
14:42 31.69 31.69 31.69 31.69 0.3K
14:43 31.69 31.69 31.68 31.69 1.1K
14:44 31.68 31.68 31.68 31.68 1.6K
14:45 31.68 31.68 31.63 31.63 5.1K
14:46 31.63 31.63 31.62 31.62 1.7K
14:47 31.62 31.63 31.62 31.63 4.3K
14:48 31.64 31.64 31.64 31.64 3.2K
14:49 31.64 31.65 31.64 31.65 1.0K
14:50 31.65 31.67 31.65 31.67 1.7K
14:51 31.67 31.67 31.67 31.67 3.5K
14:52 31.67 31.67 31.67 31.67 0.1K
14:53 31.68 31.68 31.68 31.68 1.2K
14:54 31.69 31.69 31.69 31.69 1.1K
14:55 31.71 31.71 31.69 31.69 3.4K
14:56 31.69 31.69 31.69 31.69 2.7K
14:57 31.69 31.69 31.69 31.69 3.2K
14:58 31.69 31.69 31.69 31.69 2.5K
14:59 31.69 31.70 31.69 31.70 0.4K
15:00 31.69 31.69 31.67 31.67 2.9K
15:01 31.67 31.68 31.66 31.68 2.6K
15:02 31.68 31.69 31.68 31.69 1.9K
15:03 31.69 31.69 31.68 31.69 1.9K
15:04 31.69 31.70 31.68 31.70 2.1K
15:05 31.70 31.70 31.70 31.70 1.1K
15:06 31.70 31.70 31.70 31.70 2.7K
15:07 31.70 31.72 31.70 31.72 2.0K
15:08 31.72 31.72 31.70 31.70 6.0K
15:09 31.69 31.70 31.69 31.70 1.1K
15:10 31.68 31.68 31.68 31.68 2.0K
15:11 31.68 31.69 31.68 31.69 1.1K
15:12 31.69 31.71 31.69 31.71 1.9K
15:13 31.72 31.73 31.72 31.73 2.8K
15:14 31.73 31.73 31.72 31.73 3.0K
15:15 31.73 31.73 31.73 31.73 2.1K
15:16 31.73 31.73 31.73 31.73 3.6K
15:17 31.67 31.69 31.67 31.68 7.1K
15:18 31.68 31.68 31.66 31.66 1.9K
15:19 31.66 31.67 31.66 31.67 3.7K
15:20 31.68 31.68 31.67 31.68 2.1K
15:21 31.69 31.70 31.68 31.70 3.3K
15:22 31.71 31.75 31.71 31.75 3.5K
15:23 31.74 31.78 31.74 31.78 5.5K
15:24 31.76 31.76 31.76 31.76 2.4K
15:25 31.76 31.76 31.72 31.72 4.9K
15:26 31.70 31.70 31.69 31.69 5.2K
15:27 31.69 31.69 31.67 31.67 2.8K
15:28 31.67 31.70 31.67 31.70 2.9K
15:29 31.67 31.67 31.65 31.65 4.7K
15:30 31.62 31.62 31.62 31.62 2.0K
15:31 31.62 31.63 31.60 31.62 10.1K
15:32 31.62 31.65 31.62 31.64 8.6K
15:33 31.64 31.68 31.64 31.67 3.7K
15:34 31.68 31.68 31.61 31.63 7.3K
15:35 31.63 31.63 31.62 31.62 5.7K
15:36 31.63 31.64 31.60 31.62 6.4K
15:37 31.61 31.62 31.61 31.62 3.6K
15:38 31.61 31.65 31.61 31.65 3.7K
15:39 31.65 31.67 31.65 31.67 7.3K
15:40 31.64 31.64 31.61 31.62 8.5K
15:41 31.62 31.65 31.62 31.65 7.5K
15:42 31.65 31.69 31.65 31.69 6.1K
15:43 31.70 31.72 31.67 31.68 13.5K
15:44 31.69 31.69 31.68 31.69 5.2K
15:45 31.66 31.67 31.62 31.62 7.0K
15:46 31.63 31.64 31.63 31.64 9.8K
15:47 31.67 31.67 31.62 31.62 6.7K
15:48 31.63 31.65 31.63 31.64 7.6K
15:49 31.64 31.64 31.62 31.63 106.9K
15:50 31.64 31.65 31.64 31.65 9.4K
15:51 31.67 31.67 31.51 31.51 19.6K
15:52 31.52 31.55 31.52 31.55 11.1K
15:53 31.55 31.56 31.54 31.54 20.5K
15:54 31.55 31.55 31.51 31.51 12.1K
15:55 31.50 31.59 31.50 31.59 18.9K
15:56 31.61 31.63 31.58 31.58 22.0K
15:57 31.57 31.60 31.57 31.57 26.9K
15:58 31.57 31.57 31.52 31.54 25.6K
15:59 31.54 31.55 31.54 31.54 35.9K
16:00 31.54 31.54 31.47 31.48 878.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし